3349 (株)コスモス薬品の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,315	2,365	2,300	2,340	57,900	585
2009-12-29	2,165	2,285	2,160	2,275	57,700	568.75
2009-12-28	2,135	2,215	2,135	2,175	63,500	543.75
2009-12-25	2,150	2,180	2,145	2,165	56,300	541.25
2009-12-24	2,105	2,165	2,095	2,145	107,100	536.25
2009-12-22	2,145	2,145	2,105	2,105	32,900	526.25
2009-12-21	2,150	2,150	2,065	2,110	38,200	527.50
2009-12-18	2,140	2,155	2,125	2,145	14,100	536.25
2009-12-17	2,135	2,155	2,135	2,145	33,400	536.25
2009-12-16	2,130	2,150	2,125	2,135	22,700	533.75
2009-12-15	2,145	2,145	2,125	2,130	17,100	532.50
2009-12-14	2,160	2,180	2,145	2,160	31,200	540
2009-12-11	2,150	2,165	2,130	2,145	116,700	536.25
2009-12-10	2,115	2,140	2,110	2,110	60,200	527.50
2009-12-09	2,135	2,150	2,125	2,145	18,100	536.25
2009-12-08	2,130	2,150	2,120	2,130	23,400	532.50
2009-12-07	2,150	2,160	2,120	2,125	32,800	531.25
2009-12-04	2,150	2,155	2,130	2,145	53,600	536.25
2009-12-03	2,140	2,160	2,130	2,150	56,900	537.50
2009-12-02	2,145	2,150	2,125	2,140	18,000	535
2009-12-01	2,150	2,160	2,105	2,145	57,400	536.25
2009-11-30	2,090	2,155	2,090	2,155	70,300	538.75
2009-11-27	2,050	2,130	2,030	2,045	58,100	511.25
2009-11-26	2,010	2,080	2,010	2,070	26,000	517.50
2009-11-25	2,060	2,060	1,991	2,010	38,400	502.50
2009-11-24	2,075	2,125	2,055	2,100	67,400	525
2009-11-20	1,973	2,035	1,940	2,035	59,500	508.75
2009-11-19	1,990	1,991	1,882	1,972	87,700	493
2009-11-18	2,015	2,035	1,960	1,990	84,800	497.50
2009-11-17	2,135	2,150	2,025	2,035	71,500	508.75
2009-11-16	2,140	2,160	2,120	2,145	21,300	536.25
2009-11-13	2,100	2,170	2,100	2,145	41,300	536.25
2009-11-12	2,105	2,115	2,080	2,085	43,000	521.25
2009-11-11	2,120	2,135	2,100	2,110	44,600	527.50
2009-11-10	2,220	2,225	2,120	2,130	81,800	532.50
2009-11-09	2,205	2,270	2,205	2,220	19,100	555
2009-11-06	2,275	2,275	2,205	2,225	41,000	556.25
2009-11-05	2,300	2,300	2,270	2,280	22,700	570
2009-11-04	2,290	2,300	2,285	2,300	24,600	575
2009-11-02	2,300	2,300	2,250	2,300	49,100	575
2009-10-30	2,345	2,350	2,325	2,340	65,900	585
2009-10-29	2,340	2,375	2,320	2,375	49,100	593.75
2009-10-28	2,335	2,375	2,320	2,355	48,300	588.75
2009-10-27	2,330	2,370	2,305	2,310	46,900	577.50
2009-10-26	2,345	2,385	2,340	2,370	37,700	592.50
2009-10-23	2,400	2,400	2,330	2,345	63,700	586.25
2009-10-22	2,400	2,430	2,375	2,400	48,700	600
2009-10-21	2,400	2,400	2,380	2,400	25,000	600
2009-10-20	2,400	2,400	2,390	2,395	29,700	598.75
2009-10-19	2,395	2,405	2,380	2,400	45,000	600
2009-10-16	2,435	2,435	2,370	2,395	62,200	598.75
2009-10-15	2,470	2,490	2,450	2,465	33,600	616.25
2009-10-14	2,410	2,460	2,410	2,430	79,100	607.50
2009-10-13	2,390	2,430	2,370	2,405	110,500	601.25
2009-10-09	2,365	2,365	2,295	2,320	57,400	580
2009-10-08	2,305	2,370	2,305	2,365	38,600	591.25
2009-10-07	2,295	2,315	2,245	2,300	50,000	575
2009-10-06	2,280	2,310	2,240	2,290	73,900	572.50
2009-10-05	2,310	2,315	2,265	2,290	42,900	572.50
2009-10-02	2,300	2,315	2,270	2,305	43,400	576.25
2009-10-01	2,365	2,365	2,290	2,350	50,000	587.50
2009-09-30	2,345	2,370	2,340	2,360	33,100	590
2009-09-29	2,355	2,365	2,325	2,345	42,400	586.25
2009-09-28	2,310	2,400	2,295	2,385	86,700	596.25
2009-09-25	2,315	2,340	2,260	2,305	89,600	576.25
2009-09-24	2,360	2,405	2,310	2,325	89,600	581.25
2009-09-18	2,340	2,400	2,275	2,400	63,700	600
2009-09-17	2,360	2,370	2,315	2,345	95,000	586.25
2009-09-16	2,290	2,325	2,255	2,275	92,100	568.75
2009-09-15	2,425	2,435	2,295	2,295	179,700	573.75
2009-09-14	2,430	2,545	2,425	2,475	218,100	618.75
2009-09-11	2,320	2,420	2,295	2,390	143,700	597.50
2009-09-10	2,320	2,320	2,295	2,310	66,400	577.50
2009-09-09	2,300	2,330	2,300	2,320	52,600	580
2009-09-08	2,245	2,310	2,230	2,295	100,900	573.75
2009-09-07	2,240	2,280	2,210	2,220	95,700	555
2009-09-04	2,150	2,250	2,125	2,245	217,800	561.25
2009-09-03	2,035	2,160	2,005	2,140	183,700	535
2009-09-02	1,980	2,010	1,963	2,005	79,700	501.25
2009-09-01	2,015	2,030	2,000	2,020	56,000	505
2009-08-31	1,994	2,030	1,971	2,015	91,700	503.75
2009-08-28	1,984	1,985	1,958	1,964	41,600	491
2009-08-27	1,951	1,966	1,950	1,958	44,100	489.50
2009-08-26	1,952	1,979	1,946	1,955	56,500	488.75
2009-08-25	1,960	1,974	1,938	1,952	63,200	488
2009-08-24	1,980	1,984	1,951	1,964	47,300	491
2009-08-21	1,999	2,000	1,950	1,960	50,500	490
2009-08-20	1,900	1,994	1,885	1,986	125,100	496.50
2009-08-19	1,886	1,899	1,865	1,889	38,600	472.25
2009-08-18	1,878	1,938	1,854	1,904	42,700	476
2009-08-17	1,952	1,957	1,890	1,891	82,900	472.75
2009-08-14	1,985	2,000	1,940	1,948	198,900	487
2009-08-13	1,876	2,145	1,868	2,145	249,400	536.25
2009-08-12	1,826	1,874	1,826	1,841	111,200	460.25
2009-08-11	1,898	1,900	1,826	1,840	154,300	460
2009-08-10	1,900	1,900	1,850	1,888	126,200	472
2009-08-07	1,892	1,900	1,860	1,879	153,500	469.75
2009-08-06	1,931	1,944	1,922	1,922	91,800	480.50
2009-08-05	2,000	2,010	1,960	1,972	69,100	493
2009-08-04	2,040	2,040	1,986	2,005	81,600	501.25
2009-08-03	2,000	2,030	2,000	2,010	48,800	502.50
2009-07-31	1,997	2,025	1,983	2,005	103,300	501.25
2009-07-30	1,978	1,980	1,921	1,930	142,700	482.50
2009-07-29	2,025	2,040	1,971	1,996	117,700	499
2009-07-28	2,135	2,180	2,055	2,070	115,200	517.50
2009-07-27	2,090	2,095	2,050	2,090	97,300	522.50
2009-07-24	2,055	2,070	2,045	2,055	60,700	513.75
2009-07-23	2,060	2,080	2,035	2,040	92,000	510
2009-07-22	2,060	2,065	2,020	2,050	107,800	512.50
2009-07-21	1,997	2,040	1,992	2,020	113,900	505
2009-07-17	1,985	2,025	1,980	1,991	158,400	497.75
2009-07-16	1,900	1,995	1,900	1,984	134,300	496
2009-07-15	1,931	1,931	1,890	1,900	67,100	475
2009-07-14	1,850	1,938	1,849	1,925	208,400	481.25
2009-07-13	1,878	1,879	1,741	1,814	278,000	453.50
2009-07-10	1,900	1,970	1,883	1,938	207,600	484.50
2009-07-09	1,839	1,891	1,839	1,880	121,200	470
2009-07-08	1,822	1,868	1,822	1,861	48,400	465.25
2009-07-07	1,849	1,864	1,827	1,852	73,200	463
2009-07-06	1,804	1,863	1,804	1,852	47,400	463
2009-07-03	1,805	1,854	1,790	1,834	81,400	458.50
2009-07-02	1,837	1,837	1,800	1,815	76,000	453.75
2009-07-01	1,795	1,845	1,787	1,830	189,300	457.50
2009-06-30	1,665	1,740	1,665	1,735	78,900	433.75
2009-06-29	1,677	1,684	1,647	1,665	51,300	416.25
2009-06-26	1,625	1,684	1,605	1,660	67,300	415
2009-06-25	1,666	1,677	1,601	1,626	55,200	406.50
2009-06-24	1,699	1,699	1,662	1,667	35,500	416.75
2009-06-23	1,660	1,692	1,660	1,672	35,200	418
2009-06-22	1,660	1,700	1,645	1,683	46,200	420.75
2009-06-19	1,699	1,710	1,662	1,663	95,300	415.75
2009-06-18	1,607	1,707	1,595	1,683	127,900	420.75
2009-06-17	1,556	1,622	1,546	1,612	78,500	403
2009-06-16	1,550	1,596	1,545	1,568	45,400	392
2009-06-15	1,577	1,618	1,575	1,610	73,700	402.50
2009-06-12	1,540	1,620	1,491	1,589	298,100	397.25
2009-06-11	1,435	1,477	1,416	1,470	180,900	367.50
2009-06-10	1,410	1,439	1,410	1,434	128,200	358.50
2009-06-09	1,395	1,415	1,386	1,410	65,600	352.50
2009-06-08	1,386	1,398	1,377	1,381	67,400	345.25
2009-06-05	1,405	1,419	1,363	1,371	148,100	342.75
2009-06-04	1,436	1,447	1,410	1,413	67,700	353.25
2009-06-03	1,399	1,460	1,396	1,456	97,900	364
2009-06-02	1,415	1,416	1,392	1,395	93,500	348.75
2009-06-01	1,468	1,495	1,435	1,436	105,200	359
2009-05-29	1,426	1,450	1,425	1,449	102,700	362.25
2009-05-28	1,419	1,460	1,416	1,426	129,100	356.50
2009-05-27	1,407	1,425	1,360	1,421	164,900	355.25
2009-05-26	1,340	1,427	1,332	1,427	320,800	356.75
2009-05-25	1,358	1,366	1,340	1,340	247,500	335
2009-05-22	1,379	1,386	1,362	1,371	72,100	342.75
2009-05-21	1,398	1,409	1,374	1,394	104,200	348.50
2009-05-20	1,380	1,395	1,374	1,395	105,700	348.75
2009-05-19	1,369	1,369	1,357	1,368	69,900	342
2009-05-18	1,352	1,379	1,346	1,357	88,400	339.25
2009-05-15	1,341	1,345	1,323	1,344	66,400	336
2009-05-14	1,333	1,338	1,321	1,326	89,900	331.50
2009-05-13	1,333	1,346	1,325	1,345	53,300	336.25
2009-05-12	1,330	1,334	1,321	1,325	61,300	331.25
2009-05-11	1,325	1,335	1,320	1,335	91,000	333.75
2009-05-08	1,325	1,329	1,319	1,324	44,500	331
2009-05-07	1,323	1,333	1,310	1,318	58,400	329.50
2009-05-01	1,285	1,302	1,279	1,300	73,500	325
2009-04-30	1,240	1,285	1,236	1,277	97,300	319.25
2009-04-28	1,269	1,290	1,234	1,236	132,900	309
2009-04-27	1,325	1,334	1,280	1,287	139,300	321.75
2009-04-24	1,366	1,366	1,320	1,323	69,300	330.75
2009-04-23	1,320	1,366	1,296	1,350	128,400	337.50
2009-04-22	1,386	1,386	1,311	1,317	119,800	329.25
2009-04-21	1,330	1,392	1,329	1,391	133,800	347.75
2009-04-20	1,387	1,389	1,362	1,370	77,800	342.50
2009-04-17	1,319	1,362	1,319	1,360	192,600	340
2009-04-16	1,315	1,323	1,308	1,310	88,700	327.50
2009-04-15	1,273	1,313	1,252	1,307	133,500	326.75
2009-04-14	1,311	1,339	1,272	1,279	157,200	319.75
2009-04-13	1,295	1,308	1,272	1,305	234,700	326.25
2009-04-10	1,210	1,239	1,206	1,238	197,200	309.50
2009-04-09	1,166	1,191	1,162	1,191	104,500	297.75
2009-04-08	1,134	1,149	1,127	1,146	67,100	286.50
2009-04-07	1,135	1,157	1,122	1,130	115,600	282.50
2009-04-06	1,169	1,170	1,132	1,144	132,400	286
2009-04-03	1,200	1,203	1,147	1,155	203,100	288.75
2009-04-02	1,217	1,223	1,191	1,194	99,800	298.50
2009-04-01	1,198	1,208	1,170	1,207	141,300	301.75
2009-03-31	1,150	1,205	1,140	1,164	121,100	291
2009-03-30	1,195	1,220	1,153	1,155	166,600	288.75
2009-03-27	1,251	1,251	1,191	1,193	140,400	298.25
2009-03-26	1,251	1,262	1,210	1,231	134,500	307.75
2009-03-25	1,209	1,272	1,203	1,268	134,500	317
2009-03-24	1,276	1,280	1,182	1,199	154,300	299.75
2009-03-23	1,162	1,237	1,153	1,237	165,400	309.25
2009-03-19	1,090	1,149	1,030	1,146	275,800	286.50
2009-03-18	1,180	1,182	1,074	1,075	237,000	268.75
2009-03-17	1,187	1,197	1,168	1,176	62,300	294
2009-03-16	1,211	1,249	1,167	1,181	90,500	295.25
2009-03-13	1,190	1,219	1,190	1,206	129,700	301.50
2009-03-12	1,200	1,209	1,139	1,150	117,700	287.50
2009-03-11	1,281	1,289	1,210	1,226	57,200	306.50
2009-03-10	1,280	1,300	1,240	1,261	59,900	315.25
2009-03-09	1,372	1,376	1,290	1,298	103,100	324.50
2009-03-06	1,359	1,394	1,341	1,372	51,600	343
2009-03-05	1,420	1,420	1,375	1,379	57,500	344.75
2009-03-04	1,404	1,404	1,363	1,382	55,500	345.50
2009-03-03	1,389	1,425	1,352	1,400	39,800	350
2009-03-02	1,393	1,418	1,379	1,400	71,100	350
2009-02-27	1,335	1,390	1,320	1,373	149,400	343.25
2009-02-26	1,409	1,420	1,269	1,307	271,800	326.75
2009-02-25	1,472	1,473	1,403	1,429	43,700	357.25
2009-02-24	1,446	1,477	1,424	1,424	55,300	356
2009-02-23	1,450	1,490	1,442	1,489	56,700	372.25
2009-02-20	1,530	1,530	1,462	1,463	87,900	365.75
2009-02-19	1,616	1,619	1,530	1,538	129,700	384.50
2009-02-18	1,575	1,585	1,556	1,556	80,200	389
2009-02-17	1,613	1,625	1,590	1,605	41,800	401.25
2009-02-16	1,611	1,644	1,588	1,593	89,700	398.25
2009-02-13	1,567	1,645	1,562	1,623	80,100	405.75
2009-02-12	1,566	1,609	1,563	1,563	103,700	390.75
2009-02-10	1,600	1,620	1,574	1,587	90,900	396.75
2009-02-09	1,608	1,645	1,573	1,577	69,300	394.25
2009-02-06	1,636	1,664	1,592	1,608	97,100	402
2009-02-05	1,638	1,655	1,620	1,636	79,300	409
2009-02-04	1,651	1,680	1,650	1,665	43,700	416.25
2009-02-03	1,715	1,715	1,651	1,658	68,000	414.50
2009-02-02	1,695	1,722	1,661	1,716	77,300	429
2009-01-30	1,695	1,750	1,674	1,690	141,400	422.50
2009-01-29	1,649	1,731	1,649	1,725	168,400	431.25
2009-01-28	1,650	1,663	1,623	1,632	111,800	408
2009-01-27	1,612	1,689	1,612	1,680	154,200	420
2009-01-26	1,660	1,679	1,630	1,630	153,500	407.50
2009-01-23	1,750	1,750	1,682	1,690	186,700	422.50
2009-01-22	1,694	1,755	1,691	1,732	280,500	433
2009-01-21	1,680	1,757	1,679	1,754	345,800	438.50
2009-01-20	1,585	1,714	1,578	1,678	373,500	419.50
2009-01-19	1,567	1,625	1,564	1,590	179,500	397.50
2009-01-16	1,449	1,559	1,432	1,545	145,300	386.25
2009-01-15	1,392	1,450	1,392	1,432	99,900	358
2009-01-14	1,422	1,437	1,388	1,412	108,600	353
2009-01-13	1,410	1,440	1,405	1,421	151,700	355.25
2009-01-09	1,392	1,449	1,374	1,386	191,000	346.50
2009-01-08	1,275	1,299	1,270	1,292	89,500	323
2009-01-07	1,254	1,320	1,253	1,317	116,000	329.25
2009-01-06	1,315	1,315	1,240	1,250	59,500	312.50
2009-01-05	1,380	1,380	1,327	1,327	25,200	331.75

分割・併合履歴： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3349 (株)コスモス薬品 の時系列データ [2009年度]

3349 (株)コスモス薬品の時系列データ [2009年度]